Designer Brands Inc. DBI
6.38 USD -0.05 (-0.78%)
Regular-session close
6.38 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.26 Day range 6.45
3.36 52-week range 9.11
- YTD
- -14.13%
- 1 year
- +67.45%
DBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.38 | 6.45 | 6.26 | 6.38 | -0.05 | -0.78% | 272,407 |
| Nov 12, 2026 | 6.59 | 6.79 | 6.30 | 6.43 | -0.18 | -2.72% | 389,900 |
| Nov 11, 2026 | 6.66 | 6.77 | 6.60 | 6.61 | -0.14 | -2.07% | 299,200 |
| Nov 10, 2026 | 6.73 | 6.75 | 6.52 | 6.75 | 0.00 | 0.00% | 356,400 |
| Nov 9, 2026 | 6.53 | 6.84 | 6.50 | 6.75 | +0.32 | +4.98% | 306,700 |
| Nov 6, 2026 | 6.51 | 6.85 | 6.29 | 6.43 | -0.22 | -3.31% | 426,700 |
| Nov 5, 2026 | 7.29 | 7.34 | 6.57 | 6.65 | -0.60 | -8.28% | 603,700 |
| Nov 4, 2026 | 6.76 | 7.37 | 6.71 | 7.25 | +0.88 | +13.81% | 960,000 |
| Nov 3, 2026 | 6.56 | 6.65 | 6.22 | 6.37 | -0.27 | -4.07% | 548,200 |
| Nov 2, 2026 | 6.85 | 7.05 | 6.60 | 6.64 | -0.10 | -1.48% | 466,400 |
| Oct 30, 2026 | 6.80 | 6.90 | 6.56 | 6.74 | -0.06 | -0.88% | 269,800 |
| Oct 29, 2026 | 6.46 | 6.86 | 6.42 | 6.80 | +0.45 | +7.09% | 1,034,500 |
| Oct 28, 2026 | 6.32 | 6.38 | 6.22 | 6.35 | +0.05 | +0.79% | 344,100 |
| Oct 27, 2026 | 6.45 | 6.45 | 6.26 | 6.30 | -0.09 | -1.41% | 447,500 |
| Oct 26, 2026 | 6.38 | 6.48 | 6.24 | 6.39 | +0.03 | +0.47% | 480,400 |
| Oct 23, 2026 | 6.39 | 6.44 | 6.18 | 6.36 | -0.19 | -2.90% | 410,000 |
| Oct 22, 2026 | 6.07 | 6.55 | 6.06 | 6.55 | +0.50 | +8.26% | 451,200 |
| Oct 21, 2026 | 6.06 | 6.11 | 5.94 | 6.05 | -0.05 | -0.82% | 380,600 |
| Oct 20, 2026 | 6.17 | 6.19 | 5.99 | 6.10 | +0.05 | +0.83% | 523,500 |
| Oct 19, 2026 | 6.12 | 6.17 | 5.95 | 6.05 | -0.14 | -2.26% | 419,900 |
| Oct 16, 2026 | 6.43 | 6.54 | 5.98 | 6.19 | -0.23 | -3.58% | 668,300 |
| Oct 15, 2026 | 6.06 | 6.56 | 5.98 | 6.42 | +0.47 | +7.90% | 894,700 |
| Oct 14, 2026 | 5.82 | 5.96 | 5.72 | 5.95 | +0.09 | +1.54% | 552,800 |
| Oct 13, 2026 | 5.90 | 6.03 | 5.76 | 5.86 | +0.05 | +0.86% | 449,000 |
| Oct 12, 2026 | 5.68 | 5.85 | 5.51 | 5.81 | +0.11 | +1.93% | 366,400 |
| Oct 9, 2026 | 5.79 | 5.79 | 5.62 | 5.70 | -0.09 | -1.55% | 594,300 |
| Oct 8, 2026 | 5.84 | 5.90 | 5.74 | 5.79 | -0.10 | -1.70% | 424,400 |
| Oct 7, 2026 | 5.85 | 6.05 | 5.81 | 5.89 | -0.05 | -0.84% | 431,800 |
| Oct 6, 2026 | 5.96 | 6.12 | 5.87 | 5.94 | -0.03 | -0.50% | 660,900 |
| Oct 5, 2026 | 6.06 | 6.06 | 5.86 | 5.97 | -0.09 | -1.49% | 636,300 |
| Oct 2, 2026 | 6.10 | 6.10 | 5.89 | 6.06 | 0.00 | 0.00% | 656,500 |
| Oct 1, 2026 | 6.06 | 6.20 | 5.97 | 6.06 | +0.01 | +0.17% | 702,000 |
| Sep 30, 2026 | 6.32 | 6.32 | 6.02 | 6.05 | -0.25 | -3.97% | 467,900 |
| Sep 29, 2026 | 6.27 | 6.31 | 6.12 | 6.30 | +0.01 | +0.16% | 595,700 |
| Sep 28, 2026 | 6.00 | 6.33 | 5.80 | 6.29 | +0.16 | +2.61% | 687,800 |
| Sep 25, 2026 | 6.23 | 6.31 | 6.10 | 6.13 | -0.14 | -2.23% | 639,200 |
| Sep 24, 2026 | 6.13 | 6.28 | 6.02 | 6.27 | +0.05 | +0.80% | 719,600 |
| Sep 23, 2026 | 6.30 | 6.35 | 6.09 | 6.22 | -0.17 | -2.66% | 563,500 |
| Sep 22, 2026 | 6.22 | 6.45 | 6.20 | 6.39 | +0.17 | +2.73% | 599,400 |
| Sep 21, 2026 | 6.12 | 6.25 | 5.95 | 6.22 | +0.20 | +3.32% | 643,600 |
| Sep 18, 2026 | 6.07 | 6.32 | 5.97 | 6.02 | -0.06 | -0.99% | 1,653,500 |
| Sep 17, 2026 | 6.19 | 6.24 | 6.06 | 6.08 | +0.04 | +0.66% | 499,400 |
| Sep 16, 2026 | 6.25 | 6.34 | 6.02 | 6.04 | -0.21 | -3.36% | 641,600 |
| Sep 15, 2026 | 6.50 | 6.64 | 6.22 | 6.25 | -0.28 | -4.29% | 897,000 |
| Sep 14, 2026 | 5.86 | 6.67 | 5.86 | 6.53 | +0.65 | +11.05% | 1,660,200 |
| Sep 11, 2026 | 5.91 | 6.10 | 5.60 | 5.88 | -0.11 | -1.84% | 970,100 |
| Sep 10, 2026 | 5.59 | 5.99 | 5.26 | 5.99 | +0.77 | +14.75% | 1,620,600 |
| Sep 9, 2026 | 5.20 | 5.31 | 5.11 | 5.22 | +0.02 | +0.38% | 868,700 |
| Sep 8, 2026 | 5.26 | 5.29 | 4.98 | 5.20 | -0.06 | -1.14% | 686,700 |
| Sep 4, 2026 | 5.14 | 5.30 | 5.11 | 5.26 | +0.11 | +2.14% | 661,200 |
| Sep 3, 2026 | 5.29 | 5.40 | 5.09 | 5.15 | -0.10 | -1.90% | 575,700 |
| Sep 2, 2026 | 5.25 | 5.42 | 5.19 | 5.25 | +0.03 | +0.57% | 564,100 |
| Sep 1, 2026 | 5.31 | 5.43 | 5.14 | 5.22 | -0.25 | -4.57% | 589,000 |
| Aug 31, 2026 | 5.48 | 5.53 | 5.34 | 5.47 | -0.02 | -0.36% | 900,200 |
| Aug 28, 2026 | 5.54 | 5.69 | 5.47 | 5.49 | +0.02 | +0.37% | 313,900 |
| Aug 27, 2026 | 5.63 | 5.79 | 5.42 | 5.47 | -0.25 | -4.37% | 635,700 |
| Aug 26, 2026 | 5.53 | 5.79 | 5.48 | 5.72 | +0.20 | +3.62% | 590,100 |
| Aug 25, 2026 | 5.85 | 5.85 | 5.52 | 5.52 | -0.33 | -5.64% | 341,200 |
| Aug 24, 2026 | 5.79 | 6.02 | 5.79 | 5.85 | +0.10 | +1.74% | 324,300 |
| Aug 21, 2026 | 5.81 | 5.92 | 5.74 | 5.75 | +0.01 | +0.17% | 378,000 |
| Aug 20, 2026 | 5.98 | 6.10 | 5.63 | 5.74 | -0.45 | -7.27% | 508,800 |
| Aug 19, 2026 | 6.02 | 6.20 | 5.97 | 6.19 | +0.31 | +5.27% | 459,900 |
| Aug 18, 2026 | 5.80 | 5.97 | 5.70 | 5.88 | +0.07 | +1.20% | 478,900 |
| Aug 17, 2026 | 5.85 | 5.88 | 5.74 | 5.81 | -0.08 | -1.36% | 386,000 |
| Aug 14, 2026 | 6.09 | 6.13 | 5.85 | 5.89 | -0.25 | -4.07% | 334,100 |
65 days, newest first. Daily bars as drawn on the DBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.